Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.1326 USDT |
521,619.5108 SFUND |
1.1288 USDT |
1.1000 USDT |
1.1214 USDT |
1.1292 USDT |
| 2023-04-02 |
1.1485 USDT |
459,088.3051 SFUND |
1.1534 USDT |
1.1240 USDT |
1.1438 USDT |
1.1431 USDT |
| 2023-04-01 |
1.1185 USDT |
402,362.5592 SFUND |
1.1161 USDT |
1.0995 USDT |
1.1145 USDT |
1.1274 USDT |
| 2023-03-31 |
1.0977 USDT |
535,012.0591 SFUND |
1.0915 USDT |
1.0675 USDT |
1.0911 USDT |
1.1132 USDT |
| 2023-03-30 |
1.0791 USDT |
532,005.7591 SFUND |
1.0924 USDT |
1.0629 USDT |
1.0765 USDT |
1.0873 USDT |
| 2023-03-29 |
1.0825 USDT |
511,668.8062 SFUND |
1.0693 USDT |
1.0587 USDT |
1.0699 USDT |
1.0821 USDT |
| 2023-03-28 |
1.0459 USDT |
504,168.9256 SFUND |
1.0405 USDT |
1.0359 USDT |
1.0425 USDT |
1.0677 USDT |
| 2023-03-27 |
1.0743 USDT |
476,779.2088 SFUND |
1.0872 USDT |
1.0365 USDT |
1.0453 USDT |
1.0376 USDT |
| 2023-03-26 |
1.0877 USDT |
450,215.2292 SFUND |
1.0909 USDT |
1.0707 USDT |
1.0826 USDT |
1.0847 USDT |
| 2023-03-25 |
1.0834 USDT |
526,295.4541 SFUND |
1.0851 USDT |
1.0601 USDT |
1.0810 USDT |
1.0903 USDT |
| 2023-03-24 |
1.0855 USDT |
501,691.7837 SFUND |
1.1115 USDT |
1.0634 USDT |
1.0730 USDT |
1.0686 USDT |
| 2023-03-23 |
1.0949 USDT |
506,759.3884 SFUND |
1.0769 USDT |
1.0676 USDT |
1.0809 USDT |
1.1150 USDT |
| 2023-03-22 |
1.1082 USDT |
485,698.8481 SFUND |
1.1144 USDT |
1.0580 USDT |
1.0805 USDT |
1.0812 USDT |
| 2023-03-21 |
1.1445 USDT |
466,155.3068 SFUND |
1.1206 USDT |
1.1176 USDT |
1.1186 USDT |
1.1186 USDT |
| 2023-03-20 |
1.1092 USDT |
506,307.4467 SFUND |
1.1074 USDT |
1.0833 USDT |
1.0987 USDT |
1.1272 USDT |
| 2023-03-19 |
1.1017 USDT |
503,827.3245 SFUND |
1.0815 USDT |
1.0725 USDT |
1.0799 USDT |
1.1056 USDT |
| 2023-03-18 |
1.1064 USDT |
530,551.6403 SFUND |
1.1119 USDT |
1.0617 USDT |
1.0883 USDT |
1.0815 USDT |
| 2023-03-17 |
1.0911 USDT |
462,059.4518 SFUND |
1.0772 USDT |
1.0675 USDT |
1.0786 USDT |
1.1102 USDT |
| 2023-03-16 |
1.0926 USDT |
482,680.5061 SFUND |
1.0755 USDT |
1.0576 USDT |
1.0675 USDT |
1.0822 USDT |
| 2023-03-15 |
1.1013 USDT |
471,504.4581 SFUND |
1.1317 USDT |
1.0460 USDT |
1.0556 USDT |
1.0839 USDT |
| 2023-03-14 |
1.1484 USDT |
542,153.2917 SFUND |
1.1944 USDT |
1.0214 USDT |
1.1076 USDT |
1.1332 USDT |
| 2023-03-13 |
1.1583 USDT |
451,220.5190 SFUND |
1.1269 USDT |
1.1200 USDT |
1.1409 USDT |
1.1632 USDT |
| 2023-03-12 |
1.0720 USDT |
495,237.2591 SFUND |
1.0582 USDT |
1.0435 USDT |
1.0633 USDT |
1.0971 USDT |
| 2023-03-11 |
1.0512 USDT |
494,383.7305 SFUND |
1.0747 USDT |
1.0077 USDT |
1.0245 USDT |
1.0275 USDT |
| 2023-03-10 |
1.0479 USDT |
555,656.8845 SFUND |
1.0321 USDT |
0.9942 USDT |
1.0104 USDT |
1.0832 USDT |
| 2023-03-09 |
1.0839 USDT |
479,437.4403 SFUND |
1.1021 USDT |
1.0158 USDT |
1.0411 USDT |
1.0211 USDT |
| 2023-03-08 |
1.1637 USDT |
474,434.6324 SFUND |
1.1634 USDT |
1.1102 USDT |
1.1190 USDT |
1.1156 USDT |
| 2023-03-07 |
1.1790 USDT |
319,850.7975 SFUND |
1.1587 USDT |
1.1457 USDT |
1.1541 USDT |
1.1518 USDT |
| 2023-03-06 |
1.1133 USDT |
2,893.1360 SFUND |
1.0618 USDT |
1.0474 USDT |
1.0474 USDT |
1.1086 USDT |
| 2023-03-05 |
1.0497 USDT |
1,192.0211 SFUND |
1.0337 USDT |
1.0337 USDT |
1.0337 USDT |
1.0473 USDT |
| 2023-03-04 |
1.0448 USDT |
3,188.8830 SFUND |
1.0572 USDT |
1.0260 USDT |
1.0292 USDT |
1.0395 USDT |
| 2023-03-03 |
1.0824 USDT |
360,418.5694 SFUND |
1.1336 USDT |
0.9916 USDT |
1.0452 USDT |
1.0474 USDT |
| 2023-03-02 |
1.1125 USDT |
418,571.6676 SFUND |
1.1246 USDT |
1.0995 USDT |
1.1063 USDT |
1.1114 USDT |
| 2023-03-01 |
1.1412 USDT |
423,418.4732 SFUND |
1.1152 USDT |
1.1080 USDT |
1.1185 USDT |
1.1338 USDT |
| 2023-02-28 |
1.1445 USDT |
472,442.3227 SFUND |
1.1839 USDT |
1.0559 USDT |
1.1174 USDT |
1.1078 USDT |
| 2023-02-27 |
1.2176 USDT |
487,564.0459 SFUND |
1.2530 USDT |
1.1573 USDT |
1.1799 USDT |
1.1839 USDT |
| 2023-02-26 |
1.1820 USDT |
464,516.1406 SFUND |
1.1636 USDT |
1.1339 USDT |
1.1519 USDT |
1.2340 USDT |
| 2023-02-25 |
1.1791 USDT |
497,057.8998 SFUND |
1.2164 USDT |
1.1243 USDT |
1.1376 USDT |
1.1601 USDT |
| 2023-02-24 |
1.2089 USDT |
461,957.6205 SFUND |
1.1544 USDT |
1.1305 USDT |
1.1548 USDT |
1.2310 USDT |
| 2023-02-23 |
1.0727 USDT |
454,019.7755 SFUND |
1.0598 USDT |
1.0580 USDT |
1.0651 USDT |
1.0938 USDT |
| 2023-02-22 |
1.0554 USDT |
526,668.8894 SFUND |
1.0883 USDT |
1.0361 USDT |
1.0505 USDT |
1.0569 USDT |
| 2023-02-21 |
1.1008 USDT |
427,731.8920 SFUND |
1.0930 USDT |
1.0593 USDT |
1.0901 USDT |
1.0899 USDT |
| 2023-02-20 |
1.0921 USDT |
429,216.7088 SFUND |
1.0891 USDT |
1.0402 USDT |
1.0726 USDT |
1.0715 USDT |
| 2023-02-19 |
1.1045 USDT |
428,091.3935 SFUND |
1.1186 USDT |
1.0402 USDT |
1.0588 USDT |
1.0522 USDT |
| 2023-02-18 |
1.0625 USDT |
549,170.7631 SFUND |
1.0337 USDT |
1.0299 USDT |
1.0428 USDT |
1.1192 USDT |
| 2023-02-17 |
1.0046 USDT |
465,823.0467 SFUND |
0.9966 USDT |
0.9935 USDT |
1.0016 USDT |
1.0118 USDT |
| 2023-02-16 |
1.0544 USDT |
517,004.1997 SFUND |
1.0527 USDT |
1.0049 USDT |
1.0104 USDT |
1.0060 USDT |
| 2023-02-15 |
1.0158 USDT |
565,095.2799 SFUND |
0.9978 USDT |
0.9930 USDT |
0.9993 USDT |
1.0534 USDT |
| 2023-02-14 |
0.9870 USDT |
572,477.9415 SFUND |
0.9953 USDT |
0.9573 USDT |
0.9805 USDT |
1.0000 USDT |
| 2023-02-13 |
0.9852 USDT |
575,898.2045 SFUND |
1.0222 USDT |
0.9339 USDT |
0.9520 USDT |
0.9765 USDT |